Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NASDAQ: ECOW · Real-Time Price · USD
20.54
-0.08 (-0.38%)
Apr 2, 2025, 4:00 PM EDT - Market closed
ECOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 20.49 | 20.57 | 20.48 | 20.53 | - | -0.44% | 11,200 |
| Apr 1, 2025 | 20.46 | 20.65 | 20.46 | 20.62 | 20.62 | 0.98% | 12,289 |
| Mar 31, 2025 | 20.35 | 20.45 | 20.28 | 20.42 | 20.42 | -0.20% | 7,343 |
| Mar 28, 2025 | 20.45 | 20.50 | 20.40 | 20.46 | 20.46 | -1.25% | 15,783 |
| Mar 27, 2025 | 20.67 | 20.74 | 20.64 | 20.72 | 20.72 | 0.53% | 7,295 |
| Mar 26, 2025 | 20.54 | 20.67 | 20.54 | 20.61 | 20.61 | -0.10% | 7,376 |
| Mar 25, 2025 | 20.56 | 20.73 | 20.56 | 20.63 | 20.63 | 0.44% | 4,387 |
| Mar 24, 2025 | 20.55 | 20.60 | 20.49 | 20.54 | 20.54 | 0.64% | 10,901 |
| Mar 21, 2025 | 20.38 | 20.46 | 20.38 | 20.41 | 20.41 | -1.26% | 24,485 |
| Mar 20, 2025 | 20.68 | 20.70 | 20.64 | 20.67 | 20.67 | -0.62% | 6,667 |
| Mar 19, 2025 | 20.79 | 20.95 | 20.72 | 20.80 | 20.80 | -0.57% | 55,485 |
| Mar 18, 2025 | 20.95 | 20.95 | 20.82 | 20.92 | 20.92 | -0.10% | 17,239 |
| Mar 17, 2025 | 20.74 | 20.95 | 20.66 | 20.94 | 20.94 | 1.60% | 38,448 |
| Mar 14, 2025 | 20.59 | 20.66 | 20.53 | 20.61 | 20.61 | 1.38% | 21,139 |
| Mar 13, 2025 | 20.11 | 20.35 | 20.11 | 20.33 | 20.33 | 0.44% | 34,764 |
| Mar 12, 2025 | 20.14 | 20.28 | 20.14 | 20.24 | 20.24 | 0.35% | 21,826 |
| Mar 11, 2025 | 20.29 | 20.29 | 20.07 | 20.17 | 20.17 | 0.35% | 6,994 |
| Mar 10, 2025 | 20.21 | 20.30 | 19.95 | 20.10 | 20.10 | -1.90% | 22,093 |
| Mar 7, 2025 | 20.42 | 20.54 | 20.35 | 20.49 | 20.49 | 0.52% | 37,273 |
| Mar 6, 2025 | 20.46 | 20.52 | 20.33 | 20.38 | 20.38 | -0.08% | 12,529 |
| Mar 5, 2025 | 20.21 | 20.43 | 20.21 | 20.40 | 20.40 | 2.45% | 23,687 |
| Mar 4, 2025 | 19.78 | 20.03 | 19.75 | 19.91 | 19.91 | 0.83% | 16,776 |
| Mar 3, 2025 | 20.04 | 20.04 | 19.70 | 19.75 | 19.75 | -0.70% | 11,657 |
| Feb 28, 2025 | 19.94 | 19.94 | 19.79 | 19.89 | 19.89 | -1.30% | 11,368 |
| Feb 27, 2025 | 20.38 | 20.40 | 20.15 | 20.15 | 20.15 | -0.79% | 60,494 |
| Feb 26, 2025 | 20.34 | 20.44 | 20.29 | 20.31 | 20.31 | 0.45% | 11,629 |
| Feb 25, 2025 | 20.29 | 20.29 | 20.19 | 20.22 | 20.22 | -0.45% | 17,847 |
| Feb 24, 2025 | 20.41 | 20.41 | 20.29 | 20.31 | 20.31 | -0.83% | 18,881 |
| Feb 21, 2025 | 20.57 | 20.62 | 20.43 | 20.48 | 20.48 | -0.44% | 39,907 |
| Feb 20, 2025 | 20.48 | 20.65 | 20.48 | 20.57 | 20.57 | 0.42% | 25,518 |
| Feb 19, 2025 | 20.55 | 20.55 | 20.46 | 20.48 | 20.48 | -0.33% | 44,695 |
| Feb 18, 2025 | 20.56 | 20.62 | 20.51 | 20.55 | 20.55 | -0.51% | 19,716 |
| Feb 14, 2025 | 20.63 | 20.68 | 20.60 | 20.66 | 20.66 | 0.95% | 12,933 |
| Feb 13, 2025 | 20.31 | 20.46 | 20.25 | 20.46 | 20.46 | 0.43% | 72,662 |
| Feb 12, 2025 | 20.25 | 20.43 | 20.25 | 20.37 | 20.37 | 0.31% | 14,901 |
| Feb 11, 2025 | 20.25 | 20.33 | 20.24 | 20.31 | 20.31 | -0.44% | 6,550 |
| Feb 10, 2025 | 20.29 | 20.40 | 20.29 | 20.40 | 20.40 | 1.69% | 11,742 |
| Feb 7, 2025 | 20.14 | 20.39 | 20.06 | 20.06 | 20.06 | -0.45% | 22,491 |
| Feb 6, 2025 | 20.16 | 20.19 | 20.02 | 20.15 | 20.15 | 0.75% | 85,398 |
| Feb 5, 2025 | 20.00 | 20.06 | 20.00 | 20.00 | 20.00 | -0.55% | 5,335 |
| Feb 4, 2025 | 20.05 | 20.22 | 20.00 | 20.11 | 20.11 | 0.82% | 30,137 |
| Feb 3, 2025 | 19.75 | 20.11 | 19.74 | 19.95 | 19.95 | -0.42% | 44,669 |
| Jan 31, 2025 | 20.21 | 20.29 | 20.00 | 20.03 | 20.03 | -0.69% | 19,876 |
| Jan 30, 2025 | 19.83 | 20.40 | 19.83 | 20.17 | 20.17 | 1.46% | 41,594 |
| Jan 29, 2025 | 19.98 | 20.01 | 19.87 | 19.88 | 19.88 | -0.45% | 17,800 |
| Jan 28, 2025 | 19.75 | 19.97 | 19.75 | 19.97 | 19.97 | 0.35% | 70,544 |
| Jan 27, 2025 | 19.82 | 19.90 | 19.82 | 19.90 | 19.90 | - | 14,190 |
| Jan 24, 2025 | 19.92 | 19.95 | 19.89 | 19.90 | 19.90 | 0.86% | 17,382 |
| Jan 23, 2025 | 19.80 | 19.80 | 19.67 | 19.73 | 19.73 | -0.05% | 13,280 |
| Jan 22, 2025 | 19.70 | 19.80 | 19.68 | 19.74 | 19.74 | 0.61% | 13,509 |